Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,55+2,91 (+2,07%)
Alla chiusura: 04:00PM EDT
143,31 -0,24 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:140.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819C001400002022-08-12 3:59PM EDT2022-08-194.704.604.80+1.55+49.21%8,28928,32233.91%
AMZN220826C001400002022-08-12 3:59PM EDT2022-08-265.745.655.90+1.43+33.18%1,3673,62634.94%
AMZN220902C001400002022-08-12 3:59PM EDT2022-09-026.626.506.75+1.46+28.29%7192,20635.13%
AMZN220909C001400002022-08-12 3:58PM EDT2022-09-097.207.107.45+1.46+25.44%26957735.08%
AMZN220916C001400002022-08-12 3:59PM EDT2022-09-168.007.858.10+1.45+22.14%4,85637,92935.21%
AMZN220923C001400002022-08-12 3:46PM EDT2022-09-238.298.458.90+1.29+18.43%54315736.41%
AMZN221021C001400002022-08-12 3:59PM EDT2022-10-2110.7910.6510.95+1.62+17.67%66417,45436.63%
AMZN221118C001400002022-08-12 3:51PM EDT2022-11-1813.0413.2513.55+1.24+10.51%36811,23139.95%
AMZN221216C001400002022-08-12 3:59PM EDT2022-12-1614.8014.6515.05+1.55+11.70%795,82239.80%
AMZN230120C001400002022-08-12 3:51PM EDT2023-01-2016.0716.0016.75+1.27+8.58%56134,16539.80%
AMZN230217C001400002022-08-12 3:33PM EDT2023-02-1717.8918.0518.55+1.27+7.64%1,5212,36541.21%
AMZN230317C001400002022-08-12 3:50PM EDT2023-03-1719.0018.6519.50+1.33+7.53%287,31240.67%
AMZN230616C001400002022-08-12 3:56PM EDT2023-06-1622.7522.3523.80+1.52+7.16%2155,57742.57%
AMZN230721C001400002022-08-12 12:15PM EDT2023-07-2122.4323.6025.10-0.73-3.15%1047842.76%
AMZN230915C001400002022-08-12 3:09PM EDT2023-09-1525.3025.7026.30+1.40+5.86%371041.72%
AMZN240119C001400002022-08-12 3:54PM EDT2024-01-1929.5027.5029.95+1.65+5.92%1107,67541.91%
AMZN240621C001400002022-08-12 3:46PM EDT2024-06-2133.3531.8034.25+1.55+4.87%2252,77442.64%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220819P001400002022-08-12 3:59PM EDT2022-08-191.131.101.13-1.32-53.88%23,89515,35832.13%
AMZN220826P001400002022-08-12 3:59PM EDT2022-08-262.152.012.23-1.45-40.28%3,2141,52033.77%
AMZN220902P001400002022-08-12 3:58PM EDT2022-09-022.922.773.05-1.48-33.64%49492833.99%
AMZN220909P001400002022-08-12 3:18PM EDT2022-09-093.713.353.60-1.24-25.05%27349033.11%
AMZN220916P001400002022-08-12 3:59PM EDT2022-09-164.144.054.20-1.46-26.07%6,30148,11433.15%
AMZN220923P001400002022-08-12 3:47PM EDT2022-09-235.054.654.85-1.10-17.89%21121933.75%
AMZN221021P001400002022-08-12 3:59PM EDT2022-10-216.556.456.60-1.45-18.12%59710,07633.36%
AMZN221118P001400002022-08-12 3:39PM EDT2022-11-189.038.708.90-1.17-11.47%5013,54936.16%
AMZN221216P001400002022-08-12 3:38PM EDT2022-12-169.919.759.95-1.36-12.07%1551,15735.10%
AMZN230120P001400002022-08-12 3:57PM EDT2023-01-2011.0510.9011.10-1.33-10.74%32954,46634.15%
AMZN230217P001400002022-08-12 3:33PM EDT2023-02-1712.7012.0012.50-1.10-7.97%311,44735.00%
AMZN230317P001400002022-08-12 2:13PM EDT2023-03-1713.7512.9513.20-0.63-4.38%6798,12134.30%
AMZN230616P001400002022-08-12 3:44PM EDT2023-06-1615.6515.0015.55-1.20-7.12%5711,30633.38%
AMZN230721P001400002022-08-12 1:59PM EDT2023-07-2116.7811.9016.95+0.28+1.70%12834.22%
AMZN230915P001400002022-08-12 2:30PM EDT2023-09-1517.9213.7017.50-0.05-0.28%101,94632.68%
AMZN240119P001400002022-08-12 12:00PM EDT2024-01-1920.3418.0019.60-0.10-0.49%623,04831.65%
AMZN240621P001400002022-08-12 11:42AM EDT2024-06-2122.3320.7522.65+0.04+0.18%1074631.88%